Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.001278 | 0.001282 | 0.001260 | 0.001276 | 0.001276 | 9 |
04 May 2024 | 0.001258 | 0.001288 | 0.001253 | 0.001278 | 0.001278 | - |
03 May 2024 | 0.001182 | 0.001265 | 0.001177 | 0.001258 | 0.001258 | - |
02 May 2024 | 0.001166 | 0.001191 | 0.001139 | 0.001182 | 0.001182 | - |
01 May 2024 | 0.001215 | 0.001215 | 0.001133 | 0.001166 | 0.001166 | - |
30 Apr 2024 | 0.001277 | 0.001293 | 0.001186 | 0.001215 | 0.001215 | - |
29 Apr 2024 | 0.001262 | 0.001283 | 0.001238 | 0.001277 | 0.001277 | - |
28 Apr 2024 | 0.001268 | 0.001286 | 0.001257 | 0.001262 | 0.001262 | - |
27 Apr 2024 | 0.001275 | 0.001278 | 0.001251 | 0.001268 | 0.001268 | - |
26 Apr 2024 | 0.000645 | 0.001282 | 0.000634 | 0.001275 | 0.001275 | 10 |
25 Apr 2024 | 0.000643 | 0.000653 | 0.000629 | 0.000645 | 0.000645 | 23 |
24 Apr 2024 | 0.000664 | 0.000670 | 0.000636 | 0.000643 | 0.000643 | 15 |
23 Apr 2024 | 0.000668 | 0.000672 | 0.000659 | 0.000664 | 0.000664 | - |
22 Apr 2024 | 0.000649 | 0.000672 | 0.000646 | 0.000668 | 0.000668 | - |
21 Apr 2024 | 0.000650 | 0.000657 | 0.000643 | 0.000649 | 0.000649 | - |
20 Apr 2024 | 0.000639 | 0.000654 | 0.000632 | 0.000650 | 0.000650 | - |
19 Apr 2024 | 0.000635 | 0.000654 | 0.000597 | 0.000639 | 0.000639 | - |
18 Apr 2024 | 0.000613 | 0.000640 | 0.000609 | 0.000635 | 0.000635 | - |
17 Apr 2024 | 0.000637 | 0.000644 | 0.000599 | 0.000613 | 0.000613 | - |
16 Apr 2024 | 0.000634 | 0.000643 | 0.000617 | 0.000637 | 0.000637 | - |
15 Apr 2024 | 0.000657 | 0.000668 | 0.000624 | 0.000634 | 0.000634 | - |
14 Apr 2024 | 0.000641 | 0.000658 | 0.000623 | 0.000657 | 0.000657 | - |
13 Apr 2024 | 0.000672 | 0.000679 | 0.000610 | 0.000641 | 0.000641 | - |
12 Apr 2024 | 0.000701 | 0.000712 | 0.000658 | 0.000672 | 0.000672 | 2 |
11 Apr 2024 | 0.000707 | 0.000712 | 0.000696 | 0.000701 | 0.000701 | - |
10 Apr 2024 | 0.000692 | 0.000710 | 0.000676 | 0.000707 | 0.000707 | - |
09 Apr 2024 | 0.000717 | 0.000717 | 0.000683 | 0.000692 | 0.000692 | - |
08 Apr 2024 | 0.000694 | 0.000727 | 0.000692 | 0.000717 | 0.000717 | - |
07 Apr 2024 | 0.000689 | 0.000703 | 0.000689 | 0.000694 | 0.000694 | - |
06 Apr 2024 | 0.000679 | 0.000696 | 0.000675 | 0.000689 | 0.000689 | - |
05 Apr 2024 | 0.000685 | 0.000687 | 0.000661 | 0.000679 | 0.000679 | - |
04 Apr 2024 | 0.000661 | 0.000692 | 0.000651 | 0.000685 | 0.000685 | - |
03 Apr 2024 | 0.000654 | 0.000668 | 0.000646 | 0.000661 | 0.000661 | - |
02 Apr 2024 | 0.000697 | 0.000697 | 0.000647 | 0.000654 | 0.000654 | - |
01 Apr 2024 | 0.000713 | 0.000713 | 0.000682 | 0.000697 | 0.000697 | - |
31 Mar 2024 | 0.000697 | 0.000713 | 0.000696 | 0.000713 | 0.000713 | - |
30 Mar 2024 | 0.000699 | 0.000703 | 0.000696 | 0.000697 | 0.000697 | - |
29 Mar 2024 | 0.000708 | 0.000709 | 0.000692 | 0.000699 | 0.000699 | - |
28 Mar 2024 | 0.000695 | 0.000715 | 0.000690 | 0.000708 | 0.000708 | - |
27 Mar 2024 | 0.000700 | 0.000716 | 0.000684 | 0.000695 | 0.000695 | - |
26 Mar 2024 | 0.000700 | 0.000715 | 0.000694 | 0.000700 | 0.000700 | - |
25 Mar 2024 | 0.000673 | 0.000710 | 0.000664 | 0.000700 | 0.000700 | - |
24 Mar 2024 | 0.000640 | 0.000676 | 0.000639 | 0.000673 | 0.000673 | - |
23 Mar 2024 | 0.000636 | 0.000659 | 0.000631 | 0.000640 | 0.000640 | - |
22 Mar 2024 | 0.000655 | 0.000666 | 0.000626 | 0.000636 | 0.000636 | - |
21 Mar 2024 | 0.001358 | 0.001361 | 0.000648 | 0.000655 | 0.000655 | 15 |
20 Mar 2024 | 0.001237 | 0.001360 | 0.001216 | 0.001358 | 0.001358 | - |
19 Mar 2024 | 0.001354 | 0.001361 | 0.001232 | 0.001237 | 0.001237 | - |
18 Mar 2024 | 0.001369 | 0.001377 | 0.001332 | 0.001354 | 0.001354 | - |
17 Mar 2024 | 0.001307 | 0.001376 | 0.001296 | 0.001369 | 0.001369 | - |
16 Mar 2024 | 0.001389 | 0.001399 | 0.001297 | 0.001307 | 0.001307 | - |
15 Mar 2024 | 0.001429 | 0.001445 | 0.001322 | 0.001389 | 0.001389 | - |
14 Mar 2024 | 0.001462 | 0.001474 | 0.001375 | 0.001429 | 0.001429 | - |
13 Mar 2024 | 0.001429 | 0.001473 | 0.001427 | 0.001462 | 0.001462 | - |
12 Mar 2024 | 0.001442 | 0.001452 | 0.001385 | 0.001429 | 0.001429 | - |
11 Mar 2024 | 0.001381 | 0.001456 | 0.001356 | 0.001442 | 0.001442 | - |
10 Mar 2024 | 0.001370 | 0.001400 | 0.001366 | 0.001381 | 0.001381 | - |
09 Mar 2024 | 0.001367 | 0.001373 | 0.001361 | 0.001370 | 0.001370 | - |
08 Mar 2024 | 0.001339 | 0.001396 | 0.001326 | 0.001367 | 0.001367 | - |
07 Mar 2024 | 0.001322 | 0.001360 | 0.001314 | 0.001339 | 0.001339 | - |
06 Mar 2024 | 0.001277 | 0.001351 | 0.001258 | 0.001322 | 0.001322 | - |
05 Mar 2024 | 0.001367 | 0.001380 | 0.001198 | 0.001277 | 0.001277 | - |
04 Mar 2024 | 0.001263 | 0.001369 | 0.001261 | 0.001367 | 0.001367 | - |
03 Mar 2024 | 0.001241 | 0.001265 | 0.001229 | 0.001263 | 0.001263 | - |
02 Mar 2024 | 0.001249 | 0.001249 | 0.001234 | 0.001241 | 0.001241 | - |
01 Mar 2024 | 0.001226 | 0.001260 | 0.001216 | 0.001249 | 0.001249 | - |
29 Feb 2024 | 0.001251 | 0.001270 | 0.001210 | 0.001226 | 0.001226 | - |
28 Feb 2024 | 0.001141 | 0.001274 | 0.001135 | 0.001251 | 0.001251 | - |
27 Feb 2024 | 0.001091 | 0.001151 | 0.001090 | 0.001141 | 0.001141 | - |
26 Feb 2024 | 0.001034 | 0.001099 | 0.001019 | 0.001091 | 0.001091 | - |
25 Feb 2024 | 0.001031 | 0.001039 | 0.001026 | 0.001034 | 0.001034 | - |
24 Feb 2024 | 0.001014 | 0.001033 | 0.001012 | 0.001031 | 0.001031 | - |
23 Feb 2024 | 0.001026 | 0.001029 | 0.001013 | 0.001014 | 0.001014 | - |
22 Feb 2024 | 0.001037 | 0.001040 | 0.001019 | 0.001026 | 0.001026 | - |
21 Feb 2024 | 0.001046 | 0.001047 | 0.001014 | 0.001037 | 0.001037 | - |
20 Feb 2024 | 0.001035 | 0.001059 | 0.001016 | 0.001046 | 0.001046 | - |
19 Feb 2024 | 0.001043 | 0.001050 | 0.001034 | 0.001035 | 0.001035 | - |
18 Feb 2024 | 0.001033 | 0.001047 | 0.001025 | 0.001043 | 0.001043 | - |
17 Feb 2024 | 0.001044 | 0.001044 | 0.001014 | 0.001033 | 0.001033 | - |
16 Feb 2024 | 0.001039 | 0.001051 | 0.001033 | 0.001044 | 0.001044 | - |
15 Feb 2024 | 0.001036 | 0.001056 | 0.001028 | 0.001039 | 0.001039 | - |
14 Feb 2024 | 0.000995 | 0.001040 | 0.000986 | 0.001036 | 0.001036 | - |
13 Feb 2024 | 0.000999 | 0.001007 | 0.000968 | 0.000995 | 0.000995 | - |
12 Feb 2024 | 0.000966 | 0.001005 | 0.000956 | 0.000999 | 0.000999 | - |
11 Feb 2024 | 0.000955 | 0.000971 | 0.000953 | 0.000966 | 0.000966 | - |
10 Feb 2024 | 0.000943 | 0.000963 | 0.000938 | 0.000955 | 0.000955 | - |
09 Feb 2024 | 0.000906 | 0.000961 | 0.000905 | 0.000943 | 0.000943 | - |
08 Feb 2024 | 0.000886 | 0.000911 | 0.000886 | 0.000906 | 0.000906 | - |
07 Feb 2024 | 0.000862 | 0.000887 | 0.000855 | 0.000886 | 0.000886 | - |
06 Feb 2024 | 0.000853 | 0.000867 | 0.000851 | 0.000862 | 0.000862 | - |
05 Feb 2024 | 0.000851 | 0.000870 | 0.000846 | 0.000853 | 0.000853 | - |
04 Feb 2024 | 0.000860 | 0.000862 | 0.000848 | 0.000851 | 0.000851 | - |
03 Feb 2024 | 0.000864 | 0.000867 | 0.000858 | 0.000860 | 0.000860 | - |
02 Feb 2024 | 0.000861 | 0.000868 | 0.000852 | 0.000864 | 0.000864 | - |
01 Feb 2024 | 0.000852 | 0.000865 | 0.000838 | 0.000861 | 0.000861 | - |
31 Jan 2024 | 0.000859 | 0.000874 | 0.000846 | 0.000852 | 0.000852 | - |
30 Jan 2024 | 0.000866 | 0.000876 | 0.000855 | 0.000859 | 0.000859 | - |
29 Jan 2024 | 0.000841 | 0.000866 | 0.000837 | 0.000866 | 0.000866 | - |
28 Jan 2024 | 0.000842 | 0.000856 | 0.000834 | 0.000841 | 0.000841 | - |
27 Jan 2024 | 0.000837 | 0.000844 | 0.000829 | 0.000842 | 0.000842 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |